Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: STRAX-USDT
Date Price Volume Open Low High Close
2023-10-02 0.4812 USDT 132,001.9746 0.4798 USDT 0.4742 USDT 0.4965 USDT 0.4826 USDT
2023-10-01 0.4772 USDT 13,009.5664 0.4741 USDT 0.4696 USDT 0.4851 USDT 0.4812 USDT
2023-09-30 0.4888 USDT 39,633.1826 0.4718 USDT 0.4718 USDT 0.5077 USDT 0.4741 USDT
2023-09-29 0.4841 USDT 3,140.8385 0.4937 USDT 0.4686 USDT 0.4984 USDT 0.4723 USDT
2023-09-28 0.4902 USDT 35,975.5482 0.4611 USDT 0.4611 USDT 0.5130 USDT 0.4939 USDT
2023-09-27 0.4647 USDT 43,224.9754 0.4336 USDT 0.4336 USDT 0.4937 USDT 0.4610 USDT
2023-09-26 0.4319 USDT 1,796.1105 0.4385 USDT 0.4308 USDT 0.4411 USDT 0.4331 USDT
2023-09-25 0.4310 USDT 9,354.8620 0.4377 USDT 0.4210 USDT 0.4382 USDT 0.4367 USDT
2023-09-24 0.4527 USDT 235.7818 0.4725 USDT 0.4406 USDT 0.4725 USDT 0.4406 USDT
2023-09-23 0.4650 USDT 8,516.9502 0.4511 USDT 0.4511 USDT 0.4763 USDT 0.4662 USDT
2023-09-22 0.4448 USDT 1,353.7149 0.4411 USDT 0.4379 USDT 0.4539 USDT 0.4539 USDT
2023-09-21 0.4467 USDT 9,749.8951 0.4685 USDT 0.4350 USDT 0.4811 USDT 0.4402 USDT
2023-09-20 0.4669 USDT 27,235.8114 0.4517 USDT 0.4490 USDT 0.4771 USDT 0.4658 USDT
2023-09-19 0.4464 USDT 13,297.0146 0.4312 USDT 0.4294 USDT 0.4541 USDT 0.4516 USDT
2023-09-18 0.4290 USDT 2,147.7337 0.4270 USDT 0.4188 USDT 0.4340 USDT 0.4316 USDT
2023-09-17 0.4477 USDT 16,893.7422 0.4659 USDT 0.4266 USDT 0.4659 USDT 0.4266 USDT
2023-09-16 0.4817 USDT 27,920.4906 0.4853 USDT 0.4630 USDT 0.4956 USDT 0.4685 USDT
2023-09-15 0.4804 USDT 228,125.2624 0.4706 USDT 0.4369 USDT 0.5132 USDT 0.4777 USDT
2023-09-14 0.4705 USDT 156,494.5928 0.4241 USDT 0.4180 USDT 0.5286 USDT 0.4688 USDT
2023-09-13 0.4138 USDT 21,679.7712 0.3900 USDT 0.3900 USDT 0.4231 USDT 0.4120 USDT
2023-09-12 0.3863 USDT 1,232.0591 0.3805 USDT 0.3789 USDT 0.3870 USDT 0.3859 USDT
2023-09-11 0.3900 USDT 4,299.0024 0.3989 USDT 0.3780 USDT 0.4022 USDT 0.3792 USDT
2023-09-10 0.4064 USDT 885.1554 0.4090 USDT 0.3960 USDT 0.4090 USDT 0.3991 USDT
2023-09-09 0.4073 USDT 15,353.9353 0.3999 USDT 0.3999 USDT 0.4169 USDT 0.4118 USDT
2023-09-08 0.3970 USDT 2,239.1177 0.4032 USDT 0.3958 USDT 0.4032 USDT 0.3994 USDT
2023-09-07 0.4103 USDT 14,849.6339 0.4021 USDT 0.4012 USDT 0.4172 USDT 0.4023 USDT
2023-09-06 0.3967 USDT 2,064.3456 0.3937 USDT 0.3928 USDT 0.4001 USDT 0.4001 USDT
2023-09-05 0.3915 USDT 7,748.5996 0.3889 USDT 0.3876 USDT 0.3968 USDT 0.3912 USDT
2023-09-04 0.3940 USDT 146.4998 0.3960 USDT 0.3871 USDT 0.3960 USDT 0.3910 USDT
2023-09-03 0.3973 USDT 6,318.6308 0.3934 USDT 0.3873 USDT 0.4073 USDT 0.3960 USDT
2023-09-02 0.3865 USDT 13,860.1794 0.3810 USDT 0.3787 USDT 0.3986 USDT 0.3986 USDT
2023-09-01 0.3841 USDT 2,263.8313 0.3900 USDT 0.3800 USDT 0.3900 USDT 0.3800 USDT
2023-08-31 0.4007 USDT 1,098.2102 0.4038 USDT 0.3919 USDT 0.4051 USDT 0.3919 USDT
2023-08-30 0.4082 USDT 2,152.0789 0.4099 USDT 0.4022 USDT 0.4100 USDT 0.4022 USDT
2023-08-29 0.4089 USDT 12,669.5769 0.4021 USDT 0.3955 USDT 0.4155 USDT 0.4155 USDT
2023-08-28 0.4019 USDT 1,507.8617 0.4020 USDT 0.4004 USDT 0.4022 USDT 0.4019 USDT
2023-08-27 0.4090 USDT 19.7045 0.4092 USDT 0.4088 USDT 0.4092 USDT 0.4090 USDT
2023-08-26 0.4089 USDT 4,874.1106 0.4101 USDT 0.4079 USDT 0.4121 USDT 0.4079 USDT
2023-08-25 0.4107 USDT 5,205.6716 0.4071 USDT 0.4057 USDT 0.4169 USDT 0.4136 USDT
2023-08-24 0.4092 USDT 3,165.7049 0.4021 USDT 0.4021 USDT 0.4202 USDT 0.4045 USDT
2023-08-23 0.3978 USDT 10.1401 0.3990 USDT 0.3966 USDT 0.3990 USDT 0.3966 USDT
2023-08-22 0.3981 USDT 4,931.5306 0.4009 USDT 0.3950 USDT 0.4010 USDT 0.3950 USDT
2023-08-21 0.4067 USDT 175.1278 0.4091 USDT 0.4018 USDT 0.4091 USDT 0.4018 USDT
2023-08-20 0.4118 USDT 1,525.5424 0.4136 USDT 0.4073 USDT 0.4174 USDT 0.4090 USDT
2023-08-19 0.4054 USDT 1,073.2729 0.4049 USDT 0.4033 USDT 0.4083 USDT 0.4083 USDT
2023-08-18 0.3965 USDT 2,671.2646 0.3991 USDT 0.3923 USDT 0.4023 USDT 0.3968 USDT
2023-08-17 0.4352 USDT 21,684.1466 0.4298 USDT 0.4165 USDT 0.4501 USDT 0.4179 USDT
2023-08-16 0.4440 USDT 73,861.6801 0.4479 USDT 0.4215 USDT 0.4697 USDT 0.4215 USDT
2023-08-15 0.4677 USDT 1,676.8765 0.4716 USDT 0.4536 USDT 0.4760 USDT 0.4539 USDT
2023-08-14 0.4685 USDT 2,674.2410 0.4708 USDT 0.4660 USDT 0.4708 USDT 0.4665 USDT